Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 13.33
-0.15 (-1.11%)
At close: Dec 24, 2025
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 13.75 | 14.40 | 12.90 | 13.33 | 13.33 | -1.11% | 14,362 |
| Dec 23, 2025 | 13.53 | 13.95 | 13.38 | 13.48 | 13.48 | -0.37% | 162,333 |
| Dec 22, 2025 | 13.60 | 13.60 | 13.22 | 13.53 | 13.53 | 0.45% | 11,899 |
| Dec 19, 2025 | 13.30 | 14.20 | 13.05 | 13.47 | 13.47 | -0.37% | 152,292 |
| Dec 18, 2025 | 13.39 | 13.90 | 13.39 | 13.52 | 13.52 | -1.02% | 131,085 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.60 | 13.66 | 13.66 | 1.11% | 28,374 |
| Dec 16, 2025 | 13.51 | 13.70 | 13.30 | 13.51 | 13.51 | 0.15% | 34,028 |
| Dec 15, 2025 | 14.38 | 14.38 | 13.11 | 13.49 | 13.49 | -0.81% | 38,864 |
| Dec 12, 2025 | 14.39 | 14.39 | 13.50 | 13.60 | 13.60 | -3.61% | 97,447 |
| Dec 11, 2025 | 14.50 | 14.95 | 13.82 | 14.11 | 14.11 | 1.22% | 77,072 |
| Dec 10, 2025 | 13.95 | 14.40 | 13.82 | 13.94 | 13.94 | 1.38% | 8,794 |
| Dec 9, 2025 | 13.66 | 14.41 | 13.41 | 13.75 | 13.75 | 0.88% | 37,194 |
| Dec 8, 2025 | 13.90 | 14.74 | 13.30 | 13.63 | 13.63 | -2.64% | 16,234 |
| Dec 5, 2025 | 14.00 | 14.38 | 13.91 | 14.00 | 14.00 | - | 11,008 |
| Dec 4, 2025 | 13.81 | 14.49 | 13.81 | 14.00 | 14.00 | -2.51% | 49,207 |
| Dec 3, 2025 | 14.50 | 14.90 | 14.21 | 14.36 | 14.36 | 1.06% | 26,360 |
| Dec 2, 2025 | 14.91 | 14.95 | 14.12 | 14.21 | 14.21 | -4.95% | 10,068 |
| Dec 1, 2025 | 14.51 | 15.15 | 14.51 | 14.95 | 14.95 | 1.49% | 28,987 |
| Nov 28, 2025 | 14.00 | 15.60 | 13.71 | 14.73 | 14.73 | 4.39% | 34,236 |
| Nov 27, 2025 | 13.83 | 14.54 | 13.83 | 14.11 | 14.11 | -0.28% | 6,685 |
| Nov 26, 2025 | 14.65 | 14.65 | 14.09 | 14.15 | 14.15 | -0.21% | 5,797 |
| Nov 25, 2025 | 14.06 | 14.78 | 14.06 | 14.18 | 14.18 | -0.84% | 7,556 |
| Nov 24, 2025 | 14.91 | 15.10 | 13.99 | 14.30 | 14.30 | -1.72% | 28,569 |
| Nov 21, 2025 | 14.01 | 14.69 | 13.94 | 14.55 | 14.55 | 1.96% | 36,054 |
| Nov 20, 2025 | 14.50 | 14.80 | 13.85 | 14.27 | 14.27 | -0.28% | 70,338 |
| Nov 19, 2025 | 13.71 | 14.80 | 13.71 | 14.31 | 14.31 | 0.99% | 40,181 |
| Nov 18, 2025 | 14.00 | 14.40 | 13.66 | 14.17 | 14.17 | 0.35% | 26,119 |
| Nov 17, 2025 | 14.80 | 15.52 | 14.00 | 14.12 | 14.12 | -3.42% | 33,825 |
| Nov 14, 2025 | 14.77 | 15.00 | 14.20 | 14.62 | 14.62 | -1.02% | 11,987 |
| Nov 13, 2025 | 15.01 | 15.01 | 13.55 | 14.77 | 14.77 | -1.99% | 40,846 |
| Nov 12, 2025 | 15.00 | 15.45 | 14.88 | 15.07 | 15.07 | -1.57% | 13,995 |
| Nov 11, 2025 | 15.40 | 15.50 | 14.51 | 15.31 | 15.31 | 1.46% | 52,083 |
| Nov 10, 2025 | 15.94 | 15.94 | 14.86 | 15.09 | 15.09 | -5.33% | 73,595 |
| Nov 7, 2025 | 15.91 | 16.40 | 14.40 | 15.94 | 15.94 | 1.79% | 274,963 |
| Nov 6, 2025 | 14.94 | 16.47 | 13.72 | 15.66 | 15.66 | 9.82% | 481,546 |
| Nov 4, 2025 | 14.10 | 14.60 | 13.67 | 14.26 | 14.26 | 2.08% | 103,014 |
| Nov 3, 2025 | 14.90 | 14.90 | 13.67 | 13.97 | 13.97 | -1.06% | 52,019 |
| Oct 31, 2025 | 14.00 | 14.30 | 13.25 | 14.12 | 14.12 | 0.86% | 60,968 |
| Oct 30, 2025 | 14.11 | 14.50 | 13.94 | 14.00 | 14.00 | -1.06% | 25,133 |
| Oct 29, 2025 | 14.12 | 14.99 | 13.90 | 14.15 | 14.15 | 0.21% | 44,392 |
| Oct 28, 2025 | 14.20 | 14.50 | 13.05 | 14.12 | 14.12 | 0.50% | 41,621 |
| Oct 27, 2025 | 14.85 | 14.85 | 13.60 | 14.05 | 14.05 | -6.15% | 116,153 |
| Oct 24, 2025 | 14.80 | 15.26 | 14.60 | 14.97 | 14.97 | 1.91% | 39,879 |
| Oct 23, 2025 | 15.50 | 15.50 | 14.50 | 14.69 | 14.69 | -5.10% | 39,441 |
| Oct 21, 2025 | 15.00 | 15.69 | 14.80 | 15.48 | 15.48 | 1.84% | 9,735 |
| Oct 20, 2025 | 15.40 | 16.40 | 14.25 | 15.20 | 15.20 | 0.33% | 17,791 |
| Oct 17, 2025 | 16.20 | 16.20 | 15.00 | 15.15 | 15.15 | -1.43% | 52,569 |
| Oct 16, 2025 | 15.53 | 16.01 | 14.70 | 15.37 | 15.37 | -0.97% | 112,111 |
| Oct 15, 2025 | 15.40 | 16.47 | 13.60 | 15.52 | 15.52 | 5.08% | 211,305 |
| Oct 14, 2025 | 13.45 | 15.82 | 12.95 | 14.77 | 14.77 | 11.98% | 109,525 |